USX:BVS - Bioventus Inc Bioventus Inc
Sector: Health Care, Industry: Life Sciences Tools & Services
Add to Watchlist
   
Add Alert 


Yahoo Finance
Date Currency High Low Open Close A.Close Day Change Volume
24 Jun 2021 USD 18.765 17.88 18.07 18.05 18.05 +0.110 (+0.61%) 91,095
23 Jun 2021 USD 18.03 17.51 17.67 17.94 17.94 +0.240 (+1.36%) 71,955
22 Jun 2021 USD 18.01 17.455 18.0 17.7 17.7 -0.300 (-1.67%) 182,142
21 Jun 2021 USD 18.39 17.31 17.52 18.0 18.0 +0.450 (+2.56%) 172,945
18 Jun 2021 USD 17.94 17.2485 17.89 17.55 17.55 -0.400 (-2.23%) 223,557
17 Jun 2021 USD 18.1 17.0094 17.57 17.95 17.95 +0.480 (+2.75%) 182,167
16 Jun 2021 USD 17.9199 17.375 17.8 17.47 17.47 -0.330 (-1.85%) 112,450
15 Jun 2021 USD 17.86 17.43 17.6 17.8 17.8 +0.170 (+0.96%) 50,941
14 Jun 2021 USD 19.01 17.55 18.18 17.63 17.63 -0.790 (-4.29%) 199,905
11 Jun 2021 USD 18.6 17.67 18.0 18.42 18.42 +0.790 (+4.48%) 226,216
10 Jun 2021 USD 18.01 17.51 17.61 17.63 17.63 +0.150 (+0.86%) 140,316
9 Jun 2021 USD 17.85 17.29 17.29 17.48 17.48 +0.170 (+0.98%) 96,334
8 Jun 2021 USD 17.68 16.86 17.58 17.31 17.31 0.0 (0.0%) 157,600
7 Jun 2021 USD 18.46 17.25 18.25 17.31 17.31 -0.740 (-4.10%) 151,518
4 Jun 2021 USD 18.38 17.55 17.79 18.05 18.05 +0.300 (+1.69%) 131,955
3 Jun 2021 USD 17.9199 17.2904 17.7 17.75 17.75 -0.020 (-0.11%) 175,835
2 Jun 2021 USD 18.15 17.38 17.98 17.77 17.77 -0.130 (-0.73%) 111,723
1 Jun 2021 USD 18.0 17.3 17.96 17.9 17.9 +0.120 (+0.67%) 124,452
28 May 2021 USD 18.19 17.55 17.91 17.78 17.78 -0.090 (-0.50%) 175,935
27 May 2021 USD 18.22 17.64 18.08 17.87 17.87 -0.230 (-1.27%) 151,315
26 May 2021 USD 18.125 16.8885 16.89 18.1 18.1 +1.330 (+7.93%) 196,186
25 May 2021 USD 16.87 16.58 16.77 16.77 16.77 +0.020 (+0.12%) 72,515
24 May 2021 USD 16.92 16.72 16.82 16.75 16.75 -0.010 (-0.06%) 40,200
21 May 2021 USD 16.86 16.27 16.79 16.76 16.76 +0.150 (+0.90%) 91,925
20 May 2021 USD 16.7 15.88 16.44 16.61 16.61 +0.500 (+3.10%) 126,322
19 May 2021 USD 16.2399 15.64 16.04 16.11 16.11 +0.020 (+0.12%) 65,415
18 May 2021 USD 16.5 16.0 16.36 16.09 16.09 -0.180 (-1.11%) 78,380
17 May 2021 USD 16.58 15.9511 16.02 16.27 16.27 +0.420 (+2.65%) 69,064
14 May 2021 USD 16.26 15.67 16.26 15.85 15.85 -0.060 (-0.38%) 41,863
13 May 2021 USD 16.2 15.0 15.43 15.91 15.91 +0.480 (+3.11%) 119,117